472.76 10.33(2.23%)10/17/2024
Carlisle Companies Inc. (CSL)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-10-17464.85473.19464.85472.7610.332.23214,911
2024-10-16472.69473.08461.80462.43-9.11-1.93238,494
2024-10-15476.51479.38471.16471.54-9.63-2.00351,555
2024-10-14470.52481.17468.89481.1710.922.32205,010
2024-10-11461.45471.22461.45470.2510.732.34197,739
2024-10-10460.32462.65456.38459.52-7.96-1.70254,364
2024-10-09464.19469.85459.63467.487.021.52214,911
2024-10-08469.00471.49460.02460.46-5.75-1.23238,494
2024-10-07451.36468.41450.12466.2111.732.58351,555
2024-10-04451.82455.11446.94454.486.591.47205,010
2024-10-03451.82451.82441.06447.892.530.57197,739
2024-10-02443.86451.82442.37445.36-3.19-0.71254,364
2024-10-01449.07450.39436.47448.55-0.69-0.15365,990
2024-09-30443.37449.98441.74449.244.691.05594,444
2024-09-27445.91450.70443.75444.560.250.06511,736
2024-09-26441.40445.29440.02444.316.181.41261,524
2024-09-25439.49441.42435.62438.13-0.37-0.081,411
2024-09-24439.49441.63437.08438.50-3.58-0.81306,965
2024-09-23439.74444.50437.64442.085.101.17267,349
2024-09-20438.57439.86435.08436.98-1.57-0.36176,334
2024-09-19437.55440.00430.79438.5513.263.12161,045
2024-09-18423.98432.28417.53425.294.991.19150,564
2024-09-17420.52424.95416.72420.301.950.47176,190



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week459.52
from 2024-10-10
13.24 2.88%
456.38
on 2024-10-10
16.38 3.59%
481.17
on 2024-10-14
-8.42 (-1.75%)
469.6133
1-Month420.30
from 2024-09-17
52.46 12.48%
416.72
on 2024-09-17
56.04 13.45%
481.17
on 2024-10-14
-8.42 (-1.75%)
451.57149
3-Month425.89
from 2024-07-17
46.87 11.00%
372.90
on 2024-08-05
99.86 26.78%
481.17
on 2024-10-14
-8.42 (-1.75%)
422.713432
6-Month368.88
from 2024-04-17
103.88 28.16%
364.00
on 2024-04-25
108.76 29.88%
481.17
on 2024-10-14
-8.42 (-1.75%)
415.7668591
52-Week263.92
from 2023-10-17
208.84 79.13%
235.79
on 2023-10-25
236.97 100.50%
481.17
on 2024-10-14
-8.42 (-1.75%)
367.761441081
2-Year
3-Year
5-Year
10-Year
20-Year
All Time